Zhejiang Qianjiang Biochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.020 | 6.120 | 6.000 | 6.090 | 6.090 | 9,841,900 |
| 2025-10-21 | 5.910 | 6.040 | 5.880 | 6.040 | 6.040 | 9,401,659 |
| 2025-10-20 | 5.850 | 5.930 | 5.840 | 5.900 | 5.900 | 4,479,860 |
| 2025-10-17 | 5.860 | 5.910 | 5.810 | 5.850 | 5.850 | 6,758,310 |
| 2025-10-16 | 5.920 | 5.940 | 5.840 | 5.860 | 5.860 | 6,321,850 |
| 2025-10-15 | 5.880 | 5.960 | 5.880 | 5.930 | 5.930 | 5,942,641 |
| 2025-10-14 | 5.930 | 5.970 | 5.810 | 5.920 | 5.920 | 8,385,300 |
| 2025-10-13 | 5.800 | 5.930 | 5.700 | 5.900 | 5.900 | 10,636,800 |
| 2025-10-10 | 5.720 | 5.930 | 5.710 | 5.900 | 5.900 | 15,934,200 |
| 2025-10-09 | 6.040 | 6.080 | 5.710 | 5.740 | 5.740 | 18,454,633 |
| 2025-09-30 | 5.840 | 6.060 | 5.790 | 5.930 | 5.930 | 17,467,452 |
| 2025-09-29 | 5.750 | 5.850 | 5.650 | 5.850 | 5.850 | 9,726,300 |
| 2025-09-26 | 5.650 | 5.800 | 5.600 | 5.750 | 5.750 | 10,389,100 |
| 2025-09-25 | 5.670 | 5.780 | 5.600 | 5.700 | 5.700 | 8,510,414 |
| 2025-09-24 | 5.520 | 5.690 | 5.500 | 5.670 | 5.670 | 5,979,898 |
| 2025-09-23 | 5.550 | 5.560 | 5.410 | 5.540 | 5.540 | 6,005,600 |
| 2025-09-22 | 5.590 | 5.630 | 5.500 | 5.570 | 5.570 | 4,021,200 |
| 2025-09-19 | 5.690 | 5.690 | 5.580 | 5.620 | 5.620 | 6,200,500 |
| 2025-09-18 | 5.800 | 5.820 | 5.620 | 5.680 | 5.680 | 8,526,430 |
| 2025-09-17 | 5.840 | 5.850 | 5.770 | 5.800 | 5.800 | 5,980,744 |
| 2025-09-16 | 5.820 | 5.850 | 5.780 | 5.850 | 5.850 | 4,727,900 |
| 2025-09-15 | 5.870 | 5.890 | 5.800 | 5.820 | 5.820 | 4,480,210 |
| 2025-09-12 | 5.920 | 5.920 | 5.840 | 5.860 | 5.860 | 4,770,310 |
| 2025-09-11 | 5.900 | 5.920 | 5.810 | 5.920 | 5.920 | 7,462,100 |
| 2025-09-10 | 5.890 | 5.920 | 5.840 | 5.900 | 5.900 | 4,041,667 |
| 2025-09-09 | 5.890 | 5.950 | 5.840 | 5.880 | 5.880 | 5,597,140 |
| 2025-09-08 | 5.770 | 5.890 | 5.760 | 5.880 | 5.880 | 6,869,700 |
| 2025-09-05 | 5.730 | 5.780 | 5.680 | 5.770 | 5.770 | 5,475,685 |
| 2025-09-04 | 5.680 | 5.780 | 5.610 | 5.720 | 5.720 | 7,672,361 |
| 2025-09-03 | 5.810 | 5.850 | 5.640 | 5.660 | 5.660 | 9,053,061 |
| 2025-09-02 | 5.840 | 5.890 | 5.730 | 5.840 | 5.840 | 10,594,271 |
| 2025-09-01 | 5.830 | 5.920 | 5.770 | 5.870 | 5.870 | 8,298,901 |
| 2025-08-29 | 5.820 | 5.900 | 5.810 | 5.820 | 5.820 | 9,411,001 |
| 2025-08-28 | 5.960 | 6.100 | 5.700 | 5.870 | 5.870 | 21,220,151 |
| 2025-08-27 | 6.100 | 6.260 | 5.990 | 5.990 | 5.990 | 23,801,891 |
| 2025-08-26 | 5.960 | 6.040 | 5.900 | 6.030 | 6.030 | 10,393,262 |
| 2025-08-25 | 5.970 | 5.990 | 5.910 | 5.950 | 5.950 | 7,977,021 |
| 2025-08-22 | 6.060 | 6.070 | 5.890 | 5.960 | 5.960 | 11,364,458 |
| 2025-08-21 | 6.020 | 6.100 | 5.960 | 6.060 | 6.060 | 11,538,061 |
| 2025-08-20 | 5.940 | 6.020 | 5.910 | 6.010 | 6.010 | 7,713,410 |
| 2025-08-19 | 5.920 | 5.960 | 5.850 | 5.950 | 5.950 | 7,827,200 |
| 2025-08-18 | 5.870 | 5.940 | 5.860 | 5.910 | 5.910 | 7,401,200 |
| 2025-08-15 | 5.920 | 5.940 | 5.850 | 5.860 | 5.860 | 11,360,202 |
| 2025-08-14 | 6.060 | 6.080 | 5.880 | 5.890 | 5.890 | 11,725,454 |
| 2025-08-13 | 6.110 | 6.120 | 5.990 | 6.040 | 6.040 | 9,073,220 |
| 2025-08-12 | 6.140 | 6.140 | 6.040 | 6.080 | 6.080 | 4,990,800 |
| 2025-08-11 | 6.100 | 6.170 | 6.050 | 6.110 | 6.110 | 7,000,744 |
| 2025-08-08 | 5.970 | 6.110 | 5.940 | 6.090 | 6.090 | 7,011,110 |
| 2025-08-07 | 6.080 | 6.110 | 6.000 | 6.000 | 6.000 | 5,899,400 |
| 2025-08-06 | 6.150 | 6.150 | 6.050 | 6.080 | 6.080 | 6,153,700 |
| 2025-08-05 | 6.140 | 6.150 | 6.060 | 6.110 | 6.110 | 5,319,220 |
| 2025-08-04 | 5.950 | 6.110 | 5.840 | 6.090 | 6.090 | 8,756,314 |
| 2025-08-01 | 5.860 | 5.990 | 5.830 | 5.960 | 5.960 | 7,950,400 |
| 2025-07-31 | 6.000 | 6.030 | 5.840 | 5.870 | 5.870 | 8,973,500 |
| 2025-07-30 | 6.070 | 6.080 | 5.960 | 6.050 | 6.050 | 7,835,310 |
| 2025-07-29 | 6.140 | 6.150 | 6.000 | 6.060 | 6.060 | 7,795,220 |
| 2025-07-28 | 6.120 | 6.190 | 6.100 | 6.130 | 6.130 | 5,085,700 |
| 2025-07-25 | 6.160 | 6.240 | 6.130 | 6.140 | 6.140 | 9,062,500 |
| 2025-07-24 | 6.120 | 6.160 | 6.080 | 6.150 | 6.150 | 6,547,200 |
| 2025-07-23 | 6.150 | 6.170 | 6.080 | 6.080 | 6.080 | 6,474,644 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1020 CNY |
| 2022-06-29 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.